Transaction in Own Shares
Summary by AI BETAClose X
British American Tobacco p.l.c.
14 November 2025
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 16 April 2025 it purchased the following number of its ordinary shares of 25 pence each ("shares") from Goldman Sachs International as part of its buyback programme announced on 18 March 2024:
|
Date of purchase: |
13 November 2025 |
|
Number of ordinary shares of 25 pence each purchased: |
110,000 |
|
Highest price paid per share (pence): |
4,224.00p |
|
Lowest price paid per share (pence): |
4,165.00p |
|
Volume weighted average price paid per share (pence): |
4,199.73p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,182,962,115 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 132,998,061 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by Goldman Sachs International on 13 November 2025 is set out below.
Enquiries:
Investor Relations
Victoria Buxton | IR_team@bat.com
Schedule of purchases - aggregate information
|
Issuer name |
ISIN Code |
Transaction date |
Daily total volume (in number of shares) |
Daily weighted average price of shares acquired |
Platform |
|
British American Tobacco p.l.c. |
GB0002875804 |
13/11/2025 |
110,000 |
4,199.73p |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
13/11/2025 |
0 |
0.0000p |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
13/11/2025 |
0 |
0.0000p |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
11 |
4,218.00 |
LSE |
08:15:19 |
|
586 |
4,218.00 |
LSE |
08:15:19 |
|
426 |
4,224.00 |
LSE |
08:16:20 |
|
10 |
4,223.00 |
LSE |
08:16:38 |
|
402 |
4,223.00 |
LSE |
08:16:38 |
|
378 |
4,222.00 |
LSE |
08:16:38 |
|
266 |
4,216.00 |
LSE |
08:23:05 |
|
191 |
4,215.00 |
LSE |
08:23:35 |
|
209 |
4,214.00 |
LSE |
08:23:35 |
|
202 |
4,213.00 |
LSE |
08:23:58 |
|
246 |
4,212.00 |
LSE |
08:23:58 |
|
280 |
4,211.00 |
LSE |
08:24:15 |
|
242 |
4,210.00 |
LSE |
08:24:15 |
|
52 |
4,210.00 |
LSE |
08:24:15 |
|
197 |
4,210.00 |
LSE |
08:24:15 |
|
286 |
4,209.00 |
LSE |
08:24:20 |
|
280 |
4,206.00 |
LSE |
08:25:45 |
|
240 |
4,206.00 |
LSE |
08:26:18 |
|
223 |
4,209.00 |
LSE |
08:28:10 |
|
269 |
4,212.00 |
LSE |
08:30:23 |
|
194 |
4,212.00 |
LSE |
08:30:29 |
|
53 |
4,211.00 |
LSE |
08:30:33 |
|
288 |
4,209.00 |
LSE |
08:30:55 |
|
193 |
4,208.00 |
LSE |
08:33:37 |
|
239 |
4,207.00 |
LSE |
08:33:39 |
|
10 |
4,206.00 |
LSE |
08:34:06 |
|
221 |
4,206.00 |
LSE |
08:34:07 |
|
165 |
4,209.00 |
LSE |
08:36:48 |
|
31 |
4,209.00 |
LSE |
08:36:48 |
|
189 |
4,208.00 |
LSE |
08:36:48 |
|
193 |
4,207.00 |
LSE |
08:37:16 |
|
263 |
4,208.00 |
LSE |
08:40:33 |
|
254 |
4,207.00 |
LSE |
08:40:33 |
|
210 |
4,206.00 |
LSE |
08:40:44 |
|
226 |
4,206.00 |
LSE |
08:44:40 |
|
8 |
4,205.00 |
LSE |
08:45:07 |
|
212 |
4,205.00 |
LSE |
08:45:37 |
|
234 |
4,204.00 |
LSE |
08:45:37 |
|
179 |
4,203.00 |
LSE |
08:45:39 |
|
88 |
4,203.00 |
LSE |
08:45:39 |
|
262 |
4,200.00 |
LSE |
08:47:06 |
|
174 |
4,195.00 |
LSE |
08:48:27 |
|
80 |
4,195.00 |
LSE |
08:48:27 |
|
234 |
4,194.00 |
LSE |
08:49:20 |
|
206 |
4,194.00 |
LSE |
08:50:35 |
|
207 |
4,190.00 |
LSE |
08:51:26 |
|
207 |
4,192.00 |
LSE |
08:52:51 |
|
200 |
4,190.00 |
LSE |
08:54:00 |
|
199 |
4,187.00 |
LSE |
08:55:27 |
|
201 |
4,186.00 |
LSE |
08:56:26 |
|
206 |
4,179.00 |
LSE |
08:57:47 |
|
204 |
4,179.00 |
LSE |
08:58:25 |
|
206 |
4,182.00 |
LSE |
09:00:39 |
|
14 |
4,181.00 |
LSE |
09:01:26 |
|
194 |
4,181.00 |
LSE |
09:01:26 |
|
199 |
4,179.00 |
LSE |
09:02:00 |
|
208 |
4,179.00 |
LSE |
09:04:15 |
|
38 |
4,178.00 |
LSE |
09:04:27 |
|
203 |
4,177.00 |
LSE |
09:04:36 |
|
189 |
4,166.00 |
LSE |
09:06:38 |
|
95 |
4,165.00 |
LSE |
09:06:44 |
|
277 |
4,176.00 |
LSE |
09:10:06 |
|
35 |
4,175.00 |
LSE |
09:10:06 |
|
239 |
4,175.00 |
LSE |
09:10:06 |
|
255 |
4,174.00 |
LSE |
09:11:26 |
|
228 |
4,173.00 |
LSE |
09:12:05 |
|
213 |
4,183.00 |
LSE |
09:13:41 |
|
206 |
4,188.00 |
LSE |
09:15:07 |
|
202 |
4,185.00 |
LSE |
09:15:38 |
|
198 |
4,184.00 |
LSE |
09:16:40 |
|
198 |
4,184.00 |
LSE |
09:18:07 |
|
255 |
4,189.00 |
LSE |
09:21:20 |
|
260 |
4,188.00 |
LSE |
09:21:20 |
|
226 |
4,187.00 |
LSE |
09:22:47 |
|
109 |
4,188.00 |
LSE |
09:24:54 |
|
81 |
4,188.00 |
LSE |
09:24:54 |
|
69 |
4,187.00 |
LSE |
09:25:44 |
|
235 |
4,192.00 |
LSE |
09:27:58 |
|
19 |
4,191.00 |
LSE |
09:27:58 |
|
170 |
4,191.00 |
LSE |
09:27:59 |
|
55 |
4,190.00 |
LSE |
09:30:09 |
|
191 |
4,190.00 |
LSE |
09:30:09 |
|
205 |
4,192.00 |
LSE |
09:31:20 |
|
272 |
4,192.00 |
LSE |
09:33:22 |
|
236 |
4,193.00 |
LSE |
09:36:10 |
|
232 |
4,192.00 |
LSE |
09:38:35 |
|
17 |
4,191.00 |
LSE |
09:38:38 |
|
354 |
4,200.00 |
LSE |
09:40:33 |
|
10 |
4,200.00 |
LSE |
09:40:36 |
|
284 |
4,201.00 |
LSE |
09:41:00 |
|
27 |
4,200.00 |
LSE |
09:41:00 |
|
3 |
4,200.00 |
LSE |
09:41:38 |
|
435 |
4,199.00 |
LSE |
09:41:38 |
|
241 |
4,198.00 |
LSE |
09:44:56 |
|
300 |
4,199.00 |
LSE |
09:47:11 |
|
189 |
4,198.00 |
LSE |
09:47:19 |
|
57 |
4,197.00 |
LSE |
09:47:19 |
|
172 |
4,197.00 |
LSE |
09:47:19 |
|
247 |
4,198.00 |
LSE |
09:48:26 |
|
219 |
4,198.00 |
LSE |
09:49:47 |
|
203 |
4,204.00 |
LSE |
09:51:07 |
|
174 |
4,203.00 |
LSE |
09:52:57 |
|
19 |
4,203.00 |
LSE |
09:52:57 |
|
198 |
4,202.00 |
LSE |
09:52:59 |
|
190 |
4,203.00 |
LSE |
09:54:58 |
|
195 |
4,202.00 |
LSE |
09:55:38 |
|
194 |
4,202.00 |
LSE |
09:58:27 |
|
191 |
4,201.00 |
LSE |
10:00:35 |
|
196 |
4,200.00 |
LSE |
10:01:23 |
|
49 |
4,199.00 |
LSE |
10:01:23 |
|
10 |
4,199.00 |
LSE |
10:01:46 |
|
258 |
4,200.00 |
LSE |
10:04:26 |
|
137 |
4,199.00 |
LSE |
10:06:12 |
|
362 |
4,200.00 |
LSE |
10:07:36 |
|
361 |
4,199.00 |
LSE |
10:07:53 |
|
246 |
4,198.00 |
LSE |
10:08:13 |
|
196 |
4,197.00 |
LSE |
10:09:05 |
|
284 |
4,200.00 |
LSE |
10:11:13 |
|
249 |
4,199.00 |
LSE |
10:11:35 |
|
259 |
4,197.00 |
LSE |
10:13:01 |
|
214 |
4,199.00 |
LSE |
10:15:35 |
|
271 |
4,203.00 |
LSE |
10:17:08 |
|
218 |
4,202.00 |
LSE |
10:17:19 |
|
217 |
4,201.00 |
LSE |
10:18:00 |
|
96 |
4,199.00 |
LSE |
10:21:26 |
|
93 |
4,199.00 |
LSE |
10:21:30 |
|
190 |
4,198.00 |
LSE |
10:25:26 |
|
206 |
4,197.00 |
LSE |
10:25:26 |
|
11 |
4,196.00 |
LSE |
10:25:26 |
|
91 |
4,196.00 |
LSE |
10:25:26 |
|
14 |
4,196.00 |
LSE |
10:25:27 |
|
20 |
4,196.00 |
LSE |
10:25:27 |
|
53 |
4,196.00 |
LSE |
10:25:40 |
|
345 |
4,195.00 |
LSE |
10:27:13 |
|
314 |
4,194.00 |
LSE |
10:27:25 |
|
112 |
4,195.00 |
LSE |
10:28:07 |
|
147 |
4,195.00 |
LSE |
10:28:07 |
|
12 |
4,194.00 |
LSE |
10:31:35 |
|
225 |
4,194.00 |
LSE |
10:31:45 |
|
25 |
4,193.00 |
LSE |
10:31:45 |
|
11 |
4,193.00 |
LSE |
10:33:21 |
|
10 |
4,193.00 |
LSE |
10:33:21 |
|
142 |
4,193.00 |
LSE |
10:35:25 |
|
60 |
4,193.00 |
LSE |
10:35:25 |
|
22 |
4,192.00 |
LSE |
10:35:40 |
|
29 |
4,192.00 |
LSE |
10:35:40 |
|
156 |
4,192.00 |
LSE |
10:35:40 |
|
22 |
4,191.00 |
LSE |
10:36:09 |
|
343 |
4,193.00 |
LSE |
10:39:26 |
|
24 |
4,193.00 |
LSE |
10:41:31 |
|
22 |
4,193.00 |
LSE |
10:41:31 |
|
329 |
4,193.00 |
LSE |
10:41:31 |
|
80 |
4,192.00 |
LSE |
10:41:33 |
|
232 |
4,192.00 |
LSE |
10:42:02 |
|
162 |
4,191.00 |
LSE |
10:42:25 |
|
20 |
4,191.00 |
LSE |
10:42:25 |
|
3 |
4,190.00 |
LSE |
10:42:52 |
|
133 |
4,192.00 |
LSE |
10:48:34 |
|
315 |
4,192.00 |
LSE |
10:48:34 |
|
116 |
4,191.00 |
LSE |
10:48:35 |
|
21 |
4,191.00 |
LSE |
10:48:57 |
|
7 |
4,191.00 |
LSE |
10:49:02 |
|
170 |
4,191.00 |
LSE |
10:49:02 |
|
87 |
4,190.00 |
LSE |
10:49:59 |
|
122 |
4,190.00 |
LSE |
10:49:59 |
|
57 |
4,190.00 |
LSE |
10:49:59 |
|
155 |
4,189.00 |
LSE |
10:51:28 |
|
40 |
4,189.00 |
LSE |
10:52:26 |
|
20 |
4,189.00 |
LSE |
10:52:43 |
|
94 |
4,189.00 |
LSE |
10:53:00 |
|
298 |
4,190.00 |
LSE |
10:53:35 |
|
303 |
4,189.00 |
LSE |
10:54:03 |
|
184 |
4,188.00 |
LSE |
10:55:21 |
|
13 |
4,187.00 |
LSE |
10:55:37 |
|
205 |
4,187.00 |
LSE |
10:55:44 |
|
209 |
4,188.00 |
LSE |
10:58:02 |
|
137 |
4,187.00 |
LSE |
10:58:32 |
|
75 |
4,188.00 |
LSE |
11:00:28 |
|
176 |
4,188.00 |
LSE |
11:01:03 |
|
254 |
4,187.00 |
LSE |
11:01:45 |
|
29 |
4,186.00 |
LSE |
11:01:45 |
|
20 |
4,186.00 |
LSE |
11:01:45 |
|
143 |
4,186.00 |
LSE |
11:01:54 |
|
216 |
4,185.00 |
LSE |
11:02:58 |
|
85 |
4,185.00 |
LSE |
11:04:56 |
|
84 |
4,185.00 |
LSE |
11:05:03 |
|
33 |
4,185.00 |
LSE |
11:05:10 |
|
67 |
4,184.00 |
LSE |
11:05:39 |
|
67 |
4,184.00 |
LSE |
11:07:14 |
|
84 |
4,184.00 |
LSE |
11:07:21 |
|
9 |
4,184.00 |
LSE |
11:07:24 |
|
84 |
4,184.00 |
LSE |
11:07:28 |
|
3 |
4,184.00 |
LSE |
11:07:28 |
|
187 |
4,185.00 |
LSE |
11:07:58 |
|
46 |
4,185.00 |
LSE |
11:07:58 |
|
125 |
4,185.00 |
LSE |
11:09:20 |
|
92 |
4,185.00 |
LSE |
11:09:48 |
|
190 |
4,186.00 |
LSE |
11:11:02 |
|
9 |
4,186.00 |
LSE |
11:11:15 |
|
154 |
4,185.00 |
LSE |
11:12:59 |
|
110 |
4,184.00 |
LSE |
11:13:10 |
|
231 |
4,185.00 |
LSE |
11:13:59 |
|
63 |
4,183.00 |
LSE |
11:14:48 |
|
128 |
4,183.00 |
LSE |
11:15:01 |
|
36 |
4,183.00 |
LSE |
11:15:29 |
|
138 |
4,183.00 |
LSE |
11:15:43 |
|
245 |
4,188.00 |
LSE |
11:16:50 |
|
215 |
4,191.00 |
LSE |
11:18:05 |
|
206 |
4,187.00 |
LSE |
11:20:46 |
|
204 |
4,186.00 |
LSE |
11:20:57 |
|
1 |
4,186.00 |
LSE |
11:22:57 |
|
110 |
4,186.00 |
LSE |
11:22:57 |
|
84 |
4,186.00 |
LSE |
11:22:57 |
|
89 |
4,185.00 |
LSE |
11:22:57 |
|
13 |
4,187.00 |
LSE |
11:24:05 |
|
38 |
4,187.00 |
LSE |
11:24:05 |
|
10 |
4,187.00 |
LSE |
11:24:56 |
|
22 |
4,187.00 |
LSE |
11:25:14 |
|
49 |
4,187.00 |
LSE |
11:25:24 |
|
112 |
4,187.00 |
LSE |
11:25:27 |
|
221 |
4,188.00 |
LSE |
11:25:38 |
|
210 |
4,188.00 |
LSE |
11:27:01 |
|
205 |
4,188.00 |
LSE |
11:27:19 |
|
203 |
4,188.00 |
LSE |
11:29:06 |
|
200 |
4,185.00 |
LSE |
11:29:42 |
|
197 |
4,185.00 |
LSE |
11:32:17 |
|
154 |
4,184.00 |
LSE |
11:32:18 |
|
225 |
4,184.00 |
LSE |
11:38:36 |
|
217 |
4,183.00 |
LSE |
11:38:57 |
|
199 |
4,182.00 |
LSE |
11:38:58 |
|
112 |
4,183.00 |
LSE |
11:39:12 |
|
218 |
4,184.00 |
LSE |
11:39:23 |
|
19 |
4,183.00 |
LSE |
11:39:23 |
|
65 |
4,183.00 |
LSE |
11:39:23 |
|
114 |
4,183.00 |
LSE |
11:39:28 |
|
232 |
4,182.00 |
LSE |
11:39:54 |
|
132 |
4,179.00 |
LSE |
11:42:00 |
|
82 |
4,179.00 |
LSE |
11:42:00 |
|
207 |
4,180.00 |
LSE |
11:43:06 |
|
50 |
4,182.00 |
LSE |
11:45:23 |
|
50 |
4,182.00 |
LSE |
11:45:23 |
|
100 |
4,182.00 |
LSE |
11:45:24 |
|
105 |
4,182.00 |
LSE |
11:46:15 |
|
101 |
4,182.00 |
LSE |
11:46:25 |
|
206 |
4,182.00 |
LSE |
11:48:20 |
|
208 |
4,181.00 |
LSE |
11:48:50 |
|
35 |
4,181.00 |
LSE |
11:49:51 |
|
15 |
4,181.00 |
LSE |
11:49:51 |
|
62 |
4,181.00 |
LSE |
11:49:51 |
|
92 |
4,181.00 |
LSE |
11:50:00 |
|
202 |
4,180.00 |
LSE |
11:50:00 |
|
14 |
4,184.00 |
LSE |
11:51:31 |
|
10 |
4,184.00 |
LSE |
11:51:42 |
|
182 |
4,184.00 |
LSE |
11:52:11 |
|
203 |
4,185.00 |
LSE |
11:52:58 |
|
156 |
4,184.00 |
LSE |
11:52:58 |
|
32 |
4,182.00 |
LSE |
11:54:24 |
|
19 |
4,182.00 |
LSE |
11:54:24 |
|
18 |
4,182.00 |
LSE |
11:54:24 |
|
191 |
4,186.00 |
LSE |
11:56:06 |
|
3 |
4,185.00 |
LSE |
11:56:28 |
|
186 |
4,185.00 |
LSE |
11:56:30 |
|
17 |
4,186.00 |
LSE |
11:59:21 |
|
17 |
4,186.00 |
LSE |
11:59:21 |
|
1 |
4,186.00 |
LSE |
11:59:25 |
|
173 |
4,186.00 |
LSE |
11:59:29 |
|
295 |
4,186.00 |
LSE |
12:00:02 |
|
208 |
4,185.00 |
LSE |
12:00:02 |
|
231 |
4,192.00 |
LSE |
12:00:22 |
|
33 |
4,192.00 |
LSE |
12:00:22 |
|
217 |
4,191.00 |
LSE |
12:02:28 |
|
49 |
4,189.00 |
LSE |
12:02:31 |
|
170 |
4,189.00 |
LSE |
12:02:31 |
|
204 |
4,193.00 |
LSE |
12:04:32 |
|
210 |
4,192.00 |
LSE |
12:07:04 |
|
209 |
4,191.00 |
LSE |
12:07:29 |
|
204 |
4,193.00 |
LSE |
12:08:47 |
|
194 |
4,193.00 |
LSE |
12:09:43 |
|
206 |
4,194.00 |
LSE |
12:11:05 |
|
202 |
4,195.00 |
LSE |
12:11:13 |
|
201 |
4,193.00 |
LSE |
12:11:43 |
|
324 |
4,192.00 |
LSE |
12:16:48 |
|
26 |
4,191.00 |
LSE |
12:16:50 |
|
177 |
4,191.00 |
LSE |
12:17:07 |
|
241 |
4,196.00 |
LSE |
12:17:13 |
|
225 |
4,197.00 |
LSE |
12:19:28 |
|
201 |
4,196.00 |
LSE |
12:20:29 |
|
385 |
4,197.00 |
LSE |
12:25:04 |
|
357 |
4,196.00 |
LSE |
12:25:04 |
|
34 |
4,195.00 |
LSE |
12:25:04 |
|
11 |
4,195.00 |
LSE |
12:25:05 |
|
12 |
4,195.00 |
LSE |
12:25:05 |
|
292 |
4,197.00 |
LSE |
12:26:28 |
|
298 |
4,196.00 |
LSE |
12:27:12 |
|
183 |
4,195.00 |
LSE |
12:27:28 |
|
222 |
4,196.00 |
LSE |
12:27:49 |
|
38 |
4,195.00 |
LSE |
12:32:31 |
|
245 |
4,195.00 |
LSE |
12:32:31 |
|
202 |
4,196.00 |
LSE |
12:33:38 |
|
136 |
4,196.00 |
LSE |
12:33:38 |
|
41 |
4,197.00 |
LSE |
12:38:11 |
|
34 |
4,197.00 |
LSE |
12:38:11 |
|
25 |
4,197.00 |
LSE |
12:38:11 |
|
100 |
4,197.00 |
LSE |
12:38:39 |
|
367 |
4,197.00 |
LSE |
12:38:39 |
|
54 |
4,198.00 |
LSE |
12:38:40 |
|
44 |
4,198.00 |
LSE |
12:38:40 |
|
56 |
4,198.00 |
LSE |
12:38:40 |
|
44 |
4,198.00 |
LSE |
12:38:40 |
|
100 |
4,198.00 |
LSE |
12:38:44 |
|
113 |
4,198.00 |
LSE |
12:38:44 |
|
398 |
4,197.00 |
LSE |
12:38:44 |
|
379 |
4,196.00 |
LSE |
12:39:01 |
|
220 |
4,198.00 |
LSE |
12:41:16 |
|
209 |
4,197.00 |
LSE |
12:46:18 |
|
13 |
4,196.00 |
LSE |
12:46:21 |
|
208 |
4,196.00 |
LSE |
12:46:21 |
|
160 |
4,197.00 |
LSE |
12:49:26 |
|
241 |
4,197.00 |
LSE |
12:49:26 |
|
539 |
4,197.00 |
LSE |
12:51:21 |
|
43 |
4,196.00 |
LSE |
12:52:37 |
|
367 |
4,196.00 |
LSE |
12:52:37 |
|
17 |
4,198.00 |
LSE |
12:53:09 |
|
40 |
4,198.00 |
LSE |
12:53:09 |
|
43 |
4,198.00 |
LSE |
12:53:09 |
|
16 |
4,199.00 |
LSE |
12:53:46 |
|
24 |
4,199.00 |
LSE |
12:53:46 |
|
43 |
4,199.00 |
LSE |
12:53:46 |
|
167 |
4,199.00 |
LSE |
12:55:42 |
|
140 |
4,199.00 |
LSE |
12:55:42 |
|
10 |
4,198.00 |
LSE |
12:56:11 |
|
100 |
4,198.00 |
LSE |
12:57:34 |
|
100 |
4,198.00 |
LSE |
12:57:34 |
|
17 |
4,198.00 |
LSE |
12:57:34 |
|
40 |
4,199.00 |
LSE |
12:57:57 |
|
22 |
4,199.00 |
LSE |
12:57:57 |
|
100 |
4,199.00 |
LSE |
12:58:00 |
|
100 |
4,199.00 |
LSE |
12:58:00 |
|
177 |
4,199.00 |
LSE |
12:58:00 |
|
395 |
4,199.00 |
LSE |
13:00:18 |
|
488 |
4,198.00 |
LSE |
13:01:03 |
|
397 |
4,200.00 |
LSE |
13:02:38 |
|
294 |
4,199.00 |
LSE |
13:03:29 |
|
208 |
4,198.00 |
LSE |
13:04:15 |
|
192 |
4,197.00 |
LSE |
13:04:39 |
|
153 |
4,197.00 |
LSE |
13:04:39 |
|
89 |
4,197.00 |
LSE |
13:06:01 |
|
13 |
4,197.00 |
LSE |
13:06:24 |
|
88 |
4,197.00 |
LSE |
13:06:25 |
|
203 |
4,196.00 |
LSE |
13:08:50 |
|
8 |
4,195.00 |
LSE |
13:10:23 |
|
183 |
4,195.00 |
LSE |
13:11:37 |
|
95 |
4,196.00 |
LSE |
13:12:24 |
|
145 |
4,196.00 |
LSE |
13:13:22 |
|
301 |
4,196.00 |
LSE |
13:13:22 |
|
49 |
4,195.00 |
LSE |
13:13:46 |
|
30 |
4,197.00 |
LSE |
13:16:02 |
|
510 |
4,197.00 |
LSE |
13:16:21 |
|
116 |
4,196.00 |
LSE |
13:16:24 |
|
346 |
4,196.00 |
LSE |
13:16:29 |
|
245 |
4,198.00 |
LSE |
13:16:56 |
|
338 |
4,197.00 |
LSE |
13:16:56 |
|
123 |
4,197.00 |
LSE |
13:20:58 |
|
241 |
4,197.00 |
LSE |
13:21:17 |
|
365 |
4,196.00 |
LSE |
13:21:36 |
|
238 |
4,196.00 |
LSE |
13:21:48 |
|
191 |
4,195.00 |
LSE |
13:23:28 |
|
90 |
4,196.00 |
LSE |
13:24:25 |
|
164 |
4,196.00 |
LSE |
13:24:38 |
|
30 |
4,196.00 |
LSE |
13:24:57 |
|
73 |
4,196.00 |
LSE |
13:26:28 |
|
48 |
4,196.00 |
LSE |
13:27:32 |
|
159 |
4,196.00 |
LSE |
13:27:44 |
|
658 |
4,199.00 |
LSE |
13:31:37 |
|
354 |
4,198.00 |
LSE |
13:33:15 |
|
39 |
4,198.00 |
LSE |
13:33:15 |
|
474 |
4,198.00 |
LSE |
13:33:41 |
|
435 |
4,199.00 |
LSE |
13:35:53 |
|
432 |
4,198.00 |
LSE |
13:35:59 |
|
446 |
4,197.00 |
LSE |
13:36:51 |
|
200 |
4,196.00 |
LSE |
13:37:24 |
|
200 |
4,201.00 |
LSE |
13:38:17 |
|
1 |
4,199.00 |
LSE |
13:39:06 |
|
194 |
4,199.00 |
LSE |
13:39:37 |
|
120 |
4,201.00 |
LSE |
13:40:17 |
|
234 |
4,205.00 |
LSE |
13:41:32 |
|
41 |
4,204.00 |
LSE |
13:41:40 |
|
197 |
4,204.00 |
LSE |
13:41:40 |
|
63 |
4,203.00 |
LSE |
13:42:43 |
|
144 |
4,203.00 |
LSE |
13:42:49 |
|
211 |
4,202.00 |
LSE |
13:43:29 |
|
82 |
4,201.00 |
LSE |
13:43:51 |
|
132 |
4,205.00 |
LSE |
13:44:19 |
|
128 |
4,205.00 |
LSE |
13:44:19 |
|
103 |
4,204.00 |
LSE |
13:45:54 |
|
129 |
4,204.00 |
LSE |
13:45:58 |
|
83 |
4,203.00 |
LSE |
13:46:36 |
|
152 |
4,203.00 |
LSE |
13:46:36 |
|
87 |
4,202.00 |
LSE |
13:47:49 |
|
116 |
4,202.00 |
LSE |
13:48:00 |
|
204 |
4,203.00 |
LSE |
13:48:07 |
|
203 |
4,204.00 |
LSE |
13:49:32 |
|
199 |
4,205.00 |
LSE |
13:51:10 |
|
81 |
4,205.00 |
LSE |
13:52:02 |
|
199 |
4,205.00 |
LSE |
13:52:02 |
|
90 |
4,204.00 |
LSE |
13:52:16 |
|
213 |
4,208.00 |
LSE |
13:52:42 |
|
214 |
4,208.00 |
LSE |
13:54:22 |
|
24 |
4,207.00 |
LSE |
13:54:26 |
|
166 |
4,207.00 |
LSE |
13:54:26 |
|
207 |
4,206.00 |
LSE |
13:55:25 |
|
201 |
4,205.00 |
LSE |
13:56:17 |
|
206 |
4,204.00 |
LSE |
13:56:31 |
|
22 |
4,205.00 |
LSE |
13:58:02 |
|
184 |
4,205.00 |
LSE |
13:58:03 |
|
204 |
4,204.00 |
LSE |
13:58:09 |
|
203 |
4,203.00 |
LSE |
14:00:13 |
|
206 |
4,202.00 |
LSE |
14:00:14 |
|
108 |
4,201.00 |
LSE |
14:00:40 |
|
256 |
4,203.00 |
LSE |
14:01:41 |
|
215 |
4,203.00 |
LSE |
14:02:05 |
|
257 |
4,202.00 |
LSE |
14:02:33 |
|
3 |
4,207.00 |
LSE |
14:03:36 |
|
189 |
4,207.00 |
LSE |
14:03:36 |
|
100 |
4,208.00 |
LSE |
14:03:56 |
|
95 |
4,208.00 |
LSE |
14:03:56 |
|
196 |
4,210.00 |
LSE |
14:05:33 |
|
208 |
4,210.00 |
LSE |
14:05:44 |
|
119 |
4,208.00 |
LSE |
14:07:00 |
|
211 |
4,207.00 |
LSE |
14:08:28 |
|
39 |
4,207.00 |
LSE |
14:08:31 |
|
266 |
4,206.00 |
LSE |
14:08:36 |
|
172 |
4,205.00 |
LSE |
14:09:13 |
|
293 |
4,205.00 |
LSE |
14:11:52 |
|
9 |
4,208.00 |
LSE |
14:12:43 |
|
47 |
4,208.00 |
LSE |
14:12:43 |
|
15 |
4,208.00 |
LSE |
14:12:43 |
|
13 |
4,208.00 |
LSE |
14:12:43 |
|
25 |
4,208.00 |
LSE |
14:12:43 |
|
47 |
4,208.00 |
LSE |
14:12:43 |
|
15 |
4,208.00 |
LSE |
14:12:43 |
|
13 |
4,208.00 |
LSE |
14:12:43 |
|
337 |
4,213.00 |
LSE |
14:13:38 |
|
491 |
4,214.00 |
LSE |
14:15:22 |
|
353 |
4,218.00 |
LSE |
14:16:20 |
|
450 |
4,218.00 |
LSE |
14:17:57 |
|
343 |
4,217.00 |
LSE |
14:18:15 |
|
318 |
4,216.00 |
LSE |
14:18:15 |
|
170 |
4,215.00 |
LSE |
14:18:24 |
|
487 |
4,217.00 |
LSE |
14:20:58 |
|
511 |
4,216.00 |
LSE |
14:21:08 |
|
243 |
4,215.00 |
LSE |
14:21:08 |
|
47 |
4,216.00 |
LSE |
14:23:01 |
|
269 |
4,216.00 |
LSE |
14:23:01 |
|
25 |
4,216.00 |
LSE |
14:23:01 |
|
123 |
4,217.00 |
LSE |
14:24:34 |
|
260 |
4,217.00 |
LSE |
14:24:34 |
|
627 |
4,222.00 |
LSE |
14:26:15 |
|
577 |
4,221.00 |
LSE |
14:27:03 |
|
585 |
4,220.00 |
LSE |
14:27:03 |
|
331 |
4,219.00 |
LSE |
14:27:03 |
|
301 |
4,218.00 |
LSE |
14:27:03 |
|
211 |
4,217.00 |
LSE |
14:28:00 |
|
225 |
4,216.00 |
LSE |
14:28:00 |
|
219 |
4,215.00 |
LSE |
14:28:01 |
|
236 |
4,215.00 |
LSE |
14:29:07 |
|
228 |
4,214.00 |
LSE |
14:29:30 |
|
235 |
4,213.00 |
LSE |
14:29:30 |
|
286 |
4,215.00 |
LSE |
14:29:59 |
|
300 |
4,214.00 |
LSE |
14:30:01 |
|
233 |
4,213.00 |
LSE |
14:30:01 |
|
16 |
4,211.00 |
LSE |
14:30:15 |
|
237 |
4,211.00 |
LSE |
14:30:15 |
|
224 |
4,209.00 |
LSE |
14:30:23 |
|
216 |
4,208.00 |
LSE |
14:30:31 |
|
20 |
4,207.00 |
LSE |
14:30:32 |
|
11 |
4,207.00 |
LSE |
14:30:32 |
|
13 |
4,207.00 |
LSE |
14:30:36 |
|
42 |
4,207.00 |
LSE |
14:30:36 |
|
150 |
4,207.00 |
LSE |
14:30:36 |
|
53 |
4,206.00 |
LSE |
14:30:41 |
|
22 |
4,206.00 |
LSE |
14:30:49 |
|
12 |
4,206.00 |
LSE |
14:30:50 |
|
10 |
4,206.00 |
LSE |
14:30:51 |
|
14 |
4,206.00 |
LSE |
14:30:52 |
|
138 |
4,206.00 |
LSE |
14:30:52 |
|
10 |
4,205.00 |
LSE |
14:30:52 |
|
44 |
4,205.00 |
LSE |
14:30:52 |
|
194 |
4,205.00 |
LSE |
14:30:52 |
|
247 |
4,204.00 |
LSE |
14:31:03 |
|
28 |
4,203.00 |
LSE |
14:31:03 |
|
51 |
4,203.00 |
LSE |
14:31:03 |
|
205 |
4,203.00 |
LSE |
14:31:03 |
|
161 |
4,202.00 |
LSE |
14:31:06 |
|
169 |
4,207.00 |
LSE |
14:31:18 |
|
111 |
4,207.00 |
LSE |
14:31:18 |
|
272 |
4,206.00 |
LSE |
14:31:22 |
|
256 |
4,205.00 |
LSE |
14:31:22 |
|
268 |
4,205.00 |
LSE |
14:31:26 |
|
201 |
4,205.00 |
LSE |
14:31:37 |
|
202 |
4,205.00 |
LSE |
14:32:03 |
|
6 |
4,204.00 |
LSE |
14:32:11 |
|
11 |
4,204.00 |
LSE |
14:32:13 |
|
25 |
4,204.00 |
LSE |
14:32:13 |
|
161 |
4,204.00 |
LSE |
14:32:14 |
|
17 |
4,203.00 |
LSE |
14:32:14 |
|
12 |
4,203.00 |
LSE |
14:32:15 |
|
22 |
4,203.00 |
LSE |
14:32:15 |
|
152 |
4,203.00 |
LSE |
14:32:18 |
|
534 |
4,202.00 |
LSE |
14:32:24 |
|
504 |
4,201.00 |
LSE |
14:32:24 |
|
24 |
4,200.00 |
LSE |
14:32:24 |
|
101 |
4,200.00 |
LSE |
14:32:24 |
|
343 |
4,200.00 |
LSE |
14:32:24 |
|
273 |
4,199.00 |
LSE |
14:32:40 |
|
26 |
4,198.00 |
LSE |
14:32:41 |
|
13 |
4,198.00 |
LSE |
14:32:45 |
|
94 |
4,198.00 |
LSE |
14:32:45 |
|
83 |
4,198.00 |
LSE |
14:32:46 |
|
190 |
4,200.00 |
LSE |
14:33:01 |
|
112 |
4,199.00 |
LSE |
14:33:01 |
|
85 |
4,199.00 |
LSE |
14:33:08 |
|
201 |
4,198.00 |
LSE |
14:33:08 |
|
178 |
4,197.00 |
LSE |
14:33:08 |
|
232 |
4,197.00 |
LSE |
14:33:08 |
|
90 |
4,199.00 |
LSE |
14:33:17 |
|
24 |
4,199.00 |
LSE |
14:33:18 |
|
123 |
4,199.00 |
LSE |
14:33:18 |
|
224 |
4,198.00 |
LSE |
14:33:18 |
|
226 |
4,197.00 |
LSE |
14:33:19 |
|
212 |
4,196.00 |
LSE |
14:33:19 |
|
81 |
4,192.00 |
LSE |
14:33:33 |
|
148 |
4,192.00 |
LSE |
14:33:33 |
|
153 |
4,191.00 |
LSE |
14:33:34 |
|
207 |
4,192.00 |
LSE |
14:33:39 |
|
38 |
4,191.00 |
LSE |
14:33:39 |
|
34 |
4,191.00 |
LSE |
14:33:40 |
|
217 |
4,195.00 |
LSE |
14:33:51 |
|
239 |
4,195.00 |
LSE |
14:33:51 |
|
237 |
4,197.00 |
LSE |
14:33:58 |
|
121 |
4,197.00 |
LSE |
14:33:59 |
|
256 |
4,198.00 |
LSE |
14:34:04 |
|
200 |
4,196.00 |
LSE |
14:34:11 |
|
160 |
4,196.00 |
LSE |
14:34:11 |
|
626 |
4,202.00 |
LSE |
14:34:56 |
|
592 |
4,201.00 |
LSE |
14:35:00 |
|
337 |
4,200.00 |
LSE |
14:35:00 |
|
138 |
4,200.00 |
LSE |
14:35:13 |
|
193 |
4,199.00 |
LSE |
14:35:13 |
|
15 |
4,199.00 |
LSE |
14:35:13 |
|
85 |
4,198.00 |
LSE |
14:35:13 |
|
144 |
4,198.00 |
LSE |
14:35:13 |
|
230 |
4,197.00 |
LSE |
14:35:13 |
|
1 |
4,200.00 |
LSE |
14:35:50 |
|
104 |
4,200.00 |
LSE |
14:35:50 |
|
17 |
4,200.00 |
LSE |
14:35:59 |
|
17 |
4,200.00 |
LSE |
14:35:59 |
|
17 |
4,200.00 |
LSE |
14:36:00 |
|
228 |
4,202.00 |
LSE |
14:36:11 |
|
14 |
4,205.00 |
LSE |
14:37:03 |
|
34 |
4,205.00 |
LSE |
14:37:03 |
|
441 |
4,205.00 |
LSE |
14:37:03 |
|
9 |
4,209.00 |
LSE |
14:37:44 |
|
462 |
4,209.00 |
LSE |
14:37:44 |
|
502 |
4,208.00 |
LSE |
14:38:22 |
|
355 |
4,207.00 |
LSE |
14:38:22 |
|
69 |
4,207.00 |
LSE |
14:38:22 |
|
134 |
4,207.00 |
LSE |
14:38:22 |
|
400 |
4,206.00 |
LSE |
14:38:22 |
|
10 |
4,206.00 |
LSE |
14:38:59 |
|
10 |
4,206.00 |
LSE |
14:38:59 |
|
10 |
4,206.00 |
LSE |
14:39:00 |
|
1 |
4,206.00 |
LSE |
14:39:00 |
|
420 |
4,205.00 |
LSE |
14:39:38 |
|
18 |
4,205.00 |
LSE |
14:39:39 |
|
17 |
4,204.00 |
LSE |
14:39:41 |
|
111 |
4,204.00 |
LSE |
14:39:41 |
|
21 |
4,205.00 |
LSE |
14:40:01 |
|
10 |
4,205.00 |
LSE |
14:40:01 |
|
334 |
4,205.00 |
LSE |
14:40:01 |
|
386 |
4,206.00 |
LSE |
14:40:12 |
|
22 |
4,205.00 |
LSE |
14:40:12 |
|
17 |
4,205.00 |
LSE |
14:40:12 |
|
405 |
4,205.00 |
LSE |
14:40:36 |
|
255 |
4,206.00 |
LSE |
14:40:54 |
|
277 |
4,205.00 |
LSE |
14:41:05 |
|
17 |
4,204.00 |
LSE |
14:41:17 |
|
122 |
4,204.00 |
LSE |
14:41:17 |
|
230 |
4,203.00 |
LSE |
14:41:24 |
|
63 |
4,203.00 |
LSE |
14:41:24 |
|
269 |
4,203.00 |
LSE |
14:42:01 |
|
201 |
4,202.00 |
LSE |
14:42:19 |
|
304 |
4,202.00 |
LSE |
14:42:36 |
|
322 |
4,209.00 |
LSE |
14:43:06 |
|
16 |
4,208.00 |
LSE |
14:43:17 |
|
318 |
4,208.00 |
LSE |
14:43:17 |
|
283 |
4,209.00 |
LSE |
14:43:48 |
|
190 |
4,208.00 |
LSE |
14:44:20 |
|
258 |
4,207.00 |
LSE |
14:44:22 |
|
24 |
4,206.00 |
LSE |
14:44:28 |
|
221 |
4,206.00 |
LSE |
14:44:29 |
|
252 |
4,207.00 |
LSE |
14:44:31 |
|
270 |
4,208.00 |
LSE |
14:44:56 |
|
282 |
4,207.00 |
LSE |
14:45:00 |
|
210 |
4,206.00 |
LSE |
14:45:00 |
|
191 |
4,204.00 |
LSE |
14:45:24 |
|
263 |
4,202.00 |
LSE |
14:45:55 |
|
237 |
4,202.00 |
LSE |
14:46:37 |
|
214 |
4,204.00 |
LSE |
14:46:50 |
|
169 |
4,205.00 |
LSE |
14:47:13 |
|
109 |
4,205.00 |
LSE |
14:47:13 |
|
262 |
4,204.00 |
LSE |
14:47:13 |
|
224 |
4,205.00 |
LSE |
14:47:47 |
|
213 |
4,204.00 |
LSE |
14:47:47 |
|
245 |
4,205.00 |
LSE |
14:47:58 |
|
23 |
4,206.00 |
LSE |
14:48:30 |
|
183 |
4,206.00 |
LSE |
14:48:30 |
|
203 |
4,205.00 |
LSE |
14:49:00 |
|
74 |
4,204.00 |
LSE |
14:49:30 |
|
18 |
4,204.00 |
LSE |
14:49:31 |
|
63 |
4,204.00 |
LSE |
14:49:31 |
|
18 |
4,204.00 |
LSE |
14:49:31 |
|
16 |
4,204.00 |
LSE |
14:49:31 |
|
21 |
4,204.00 |
LSE |
14:49:31 |
|
18 |
4,203.00 |
LSE |
14:49:34 |
|
228 |
4,205.00 |
LSE |
14:50:02 |
|
87 |
4,205.00 |
LSE |
14:50:02 |
|
12 |
4,203.00 |
LSE |
14:50:04 |
|
39 |
4,203.00 |
LSE |
14:50:04 |
|
10 |
4,203.00 |
LSE |
14:50:12 |
|
11 |
4,203.00 |
LSE |
14:50:12 |
|
1 |
4,203.00 |
LSE |
14:50:19 |
|
41 |
4,203.00 |
LSE |
14:50:23 |
|
10 |
4,203.00 |
LSE |
14:50:23 |
|
60 |
4,203.00 |
LSE |
14:50:23 |
|
48 |
4,203.00 |
LSE |
14:50:25 |
|
8 |
4,203.00 |
LSE |
14:50:25 |
|
255 |
4,202.00 |
LSE |
14:50:25 |
|
17 |
4,201.00 |
LSE |
14:50:25 |
|
243 |
4,201.00 |
LSE |
14:50:25 |
|
10 |
4,200.00 |
LSE |
14:50:37 |
|
30 |
4,200.00 |
LSE |
14:50:37 |
|
241 |
4,200.00 |
LSE |
14:50:39 |
|
17 |
4,199.00 |
LSE |
14:50:57 |
|
256 |
4,199.00 |
LSE |
14:50:57 |
|
227 |
4,201.00 |
LSE |
14:51:42 |
|
145 |
4,200.00 |
LSE |
14:51:42 |
|
80 |
4,200.00 |
LSE |
14:51:42 |
|
205 |
4,200.00 |
LSE |
14:52:36 |
|
3 |
4,199.00 |
LSE |
14:52:40 |
|
17 |
4,199.00 |
LSE |
14:52:41 |
|
50 |
4,199.00 |
LSE |
14:52:41 |
|
17 |
4,199.00 |
LSE |
14:52:41 |
|
15 |
4,199.00 |
LSE |
14:52:41 |
|
10 |
4,199.00 |
LSE |
14:52:41 |
|
50 |
4,199.00 |
LSE |
14:52:41 |
|
10 |
4,199.00 |
LSE |
14:52:41 |
|
10 |
4,199.00 |
LSE |
14:52:41 |
|
14 |
4,199.00 |
LSE |
14:52:41 |
|
10 |
4,199.00 |
LSE |
14:52:41 |
|
67 |
4,199.00 |
LSE |
14:52:41 |
|
110 |
4,202.00 |
LSE |
14:53:36 |
|
2 |
4,202.00 |
LSE |
14:53:36 |
|
115 |
4,202.00 |
LSE |
14:53:48 |
|
521 |
4,203.00 |
LSE |
14:54:37 |
|
455 |
4,202.00 |
LSE |
14:54:37 |
|
340 |
4,201.00 |
LSE |
14:54:37 |
|
14 |
4,203.00 |
LSE |
14:54:41 |
|
100 |
4,203.00 |
LSE |
14:54:41 |
|
160 |
4,203.00 |
LSE |
14:54:41 |
|
269 |
4,203.00 |
LSE |
14:54:56 |
|
22 |
4,201.00 |
LSE |
14:55:39 |
|
75 |
4,201.00 |
LSE |
14:55:39 |
|
123 |
4,201.00 |
LSE |
14:55:39 |
|
34 |
4,200.00 |
LSE |
14:55:47 |
|
14 |
4,200.00 |
LSE |
14:55:47 |
|
24 |
4,200.00 |
LSE |
14:55:47 |
|
10 |
4,200.00 |
LSE |
14:55:47 |
|
85 |
4,200.00 |
LSE |
14:55:47 |
|
14 |
4,200.00 |
LSE |
14:55:47 |
|
10 |
4,200.00 |
LSE |
14:55:48 |
|
29 |
4,200.00 |
LSE |
14:55:48 |
|
471 |
4,204.00 |
LSE |
14:57:52 |
|
286 |
4,204.00 |
LSE |
14:57:52 |
|
106 |
4,204.00 |
LSE |
14:57:52 |
|
162 |
4,204.00 |
LSE |
14:57:52 |
|
411 |
4,204.00 |
LSE |
14:57:52 |
|
400 |
4,203.00 |
LSE |
14:59:24 |
|
33 |
4,203.00 |
LSE |
14:59:24 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 11 hours ago Sage Group
- 11 hours ago CVS Group
- 11 hours ago Helios Underwriting
- 12 hours ago Trustpilot Group
- 13 hours ago AJ Bell